Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.09 | 23.21 | 22.81 | 23.04 | 868,666 | +0.29(+1.27%) |
Oct 30, 2014 | 22.42 | 22.90 | 22.42 | 22.76 | 815,872 | +0.13(+0.56%) |
Oct 29, 2014 | 22.70 | 22.70 | 22.45 | 22.63 | 575,798 | -0.02(-0.08%) |
Oct 28, 2014 | 22.31 | 22.66 | 22.23 | 22.64 | 918,109 | +0.29(+1.29%) |
Oct 27, 2014 | 22.42 | 22.49 | 22.49 | 22.36 | 525,112 | -0.14(-0.60%) |
Oct 24, 2014 | 22.50 | 22.57 | 22.31 | 22.49 | 623,331 | -0.03(-0.11%) |
Oct 23, 2014 | 22.32 | 22.81 | 22.25 | 22.52 | 1,532,069 | +0.32(+1.45%) |
Oct 22, 2014 | 22.50 | 22.67 | 22.18 | 22.19 | 1,164,997 | -0.27(-1.21%) |
Oct 21, 2014 | 21.96 | 22.50 | 21.85 | 22.47 | 1,017,804 | +0.58(+2.64%) |
Oct 20, 2014 | 21.35 | 21.91 | 21.23 | 21.89 | 1,041,358 | +0.32(+1.50%) |
Oct 17, 2014 | 21.92 | 21.93 | 21.44 | 21.57 | 1,072,920 | -0.19(-0.86%) |
Oct 16, 2014 | 21.35 | 22.01 | 21.14 | 21.75 | 1,070,034 | +0.20(+0.95%) |
Oct 15, 2014 | 21.24 | 21.75 | 20.87 | 21.55 | 1,108,749 | -0.05(-0.24%) |
Oct 14, 2014 | 20.93 | 22.06 | 20.56 | 21.60 | 2,638,869 | +0.67(+3.20%) |
Oct 13, 2014 | 21.12 | 21.47 | 21.00 | 20.93 | 1,178,999 | -0.17(-0.80%) |
Oct 10, 2014 | 21.13 | 21.36 | 20.93 | 21.10 | 654,909 | -0.19(-0.88%) |
Oct 09, 2014 | 21.56 | 21.75 | 21.23 | 21.29 | 588,420 | -0.36(-1.65%) |
Oct 08, 2014 | 20.89 | 21.70 | 20.89 | 21.64 | 887,621 | +0.77(+3.70%) |
Oct 07, 2014 | 21.05 | 21.26 | 20.87 | 20.87 | 788,170 | -0.32(-1.52%) |
Oct 06, 2014 | 21.62 | 21.69 | 21.14 | 21.19 | 727,211 | -0.51(-2.35%) |
Oct 03, 2014 | 21.77 | 21.84 | 21.59 | 21.70 | 420,775 | +0.14(+0.67%) |
Oct 02, 2014 | 20.90 | 21.58 | 20.84 | 21.56 | 621,350 | +0.65(+3.13%) |
Oct 01, 2014 | 21.21 | 21.28 | 20.86 | 20.90 | 1,431,777 | -0.37(-1.76%) |
Sep 30, 2014 | 21.55 | 21.60 | 21.22 | 21.28 | 755,173 | -0.27(-1.26%) |
Sep 29, 2014 | 21.57 | 21.60 | 21.26 | 21.55 | 558,724 | -0.20(-0.90%) |
Sep 26, 2014 | 21.57 | 21.84 | 21.56 | 21.74 | 384,608 | +0.21(+0.98%) |
Sep 25, 2014 | 21.55 | 21.79 | 21.23 | 21.53 | 871,000 | -0.01(-0.04%) |
Sep 24, 2014 | 21.52 | 21.61 | 21.21 | 21.54 | 647,636 | -0.07(-0.31%) |
Sep 23, 2014 | 21.90 | 22.04 | 21.59 | 21.61 | 506,414 | -0.38(-1.73%) |
Sep 22, 2014 | 22.24 | 22.31 | 21.84 | 21.99 | 757,664 | -0.31(-1.41%) |
Sep 19, 2014 | 22.74 | 22.81 | 22.13 | 22.30 | 1,541,090 | -0.45(-1.97%) |
Sep 18, 2014 | 22.63 | 22.78 | 22.53 | 22.75 | 414,318 | +0.17(+0.75%) |
Sep 17, 2014 | 22.60 | 22.67 | 22.37 | 22.58 | 925,305 | -0.04(-0.19%) |
Sep 16, 2014 | 22.71 | 22.85 | 22.54 | 22.63 | 1,156,721 | -0.17(-0.74%) |
Sep 15, 2014 | 23.00 | 23.08 | 22.63 | 22.80 | 622,077 | -0.26(-1.14%) |
Sep 12, 2014 | 23.13 | 23.16 | 22.85 | 23.06 | 750,605 | -0.03(-0.15%) |
Sep 11, 2014 | 22.77 | 23.18 | 22.69 | 23.09 | 478,649 | +0.22(+0.96%) |
Sep 10, 2014 | 22.67 | 22.89 | 22.53 | 22.87 | 480,097 | +0.20(+0.90%) |
Sep 09, 2014 | 22.93 | 22.93 | 22.60 | 22.67 | 493,072 | -0.23(-1.00%) |
Sep 08, 2014 | 22.84 | 22.95 | 22.61 | 22.90 | 707,653 | +0.10(+0.45%) |
Sep 05, 2014 | 22.73 | 22.83 | 22.52 | 22.80 | 481,254 | -0.04(-0.19%) |
Sep 04, 2014 | 22.58 | 23.27 | 22.58 | 22.84 | 765,004 | +0.41(+1.81%) |
Sep 03, 2014 | 23.03 | 23.05 | 22.35 | 22.43 | 543,453 | -0.47(-2.07%) |
Sep 02, 2014 | 22.77 | 23.16 | 22.49 | 22.91 | 1,007,530 | +0.41(+1.81%) |
Aug 29, 2014 | 22.41 | 22.50 | 22.50 | 22.50 | 466,657 | +0.19(+0.84%) |
Aug 28, 2014 | 22.51 | 22.51 | 22.15 | 22.31 | 638,564 | -0.36(-1.61%) |
Aug 27, 2014 | 22.72 | 22.95 | 22.67 | 22.68 | 1,144,329 | -0.06(-0.26%) |
Aug 26, 2014 | 22.74 | 23.09 | 22.74 | 22.74 | 1,091,219 | -0.04(-0.19%) |
Aug 25, 2014 | 22.46 | 22.78 | 22.43 | 22.78 | 1,115,702 | +0.38(+1.70%) |
Aug 22, 2014 | 21.97 | 22.52 | 21.80 | 22.40 | 685,747 | +0.47(+2.16%) |
Aug 21, 2014 | 21.71 | 22.08 | 21.66 | 21.92 | 422,281 | +0.08(+0.35%) |
Aug 20, 2014 | 21.36 | 21.91 | 21.28 | 21.85 | 839,663 | +0.37(+1.74%) |
Aug 19, 2014 | 21.38 | 21.48 | 21.15 | 21.47 | 1,837,818 | +0.55(+2.63%) |
Aug 18, 2014 | 20.99 | 21.10 | 20.86 | 20.92 | 723,679 | +0.14(+0.69%) |
Aug 15, 2014 | 21.02 | 21.08 | 20.51 | 20.78 | 1,165,689 | -0.08(-0.37%) |
Aug 14, 2014 | 21.16 | 21.19 | 20.72 | 20.86 | 938,790 | -0.28(-1.32%) |
Aug 13, 2014 | 21.23 | 21.35 | 20.98 | 21.13 | 1,413,596 | -0.08(-0.36%) |
Aug 12, 2014 | 21.86 | 21.90 | 21.19 | 21.21 | 891,591 | -0.71(-3.25%) |
Aug 11, 2014 | 22.24 | 22.33 | 21.83 | 21.92 | 1,269,825 | -0.25(-1.15%) |
Aug 08, 2014 | 21.63 | 22.22 | 21.63 | 22.18 | 2,079,841 | +0.53(+2.47%) |
Aug 07, 2014 | 21.69 | 21.83 | 21.43 | 21.64 | 759,209 | +0.03(+0.16%) |
Aug 06, 2014 | 21.06 | 21.69 | 21.04 | 21.61 | 766,456 | +0.37(+1.75%) |
Aug 05, 2014 | 20.82 | 21.30 | 20.75 | 21.24 | 513,539 | +0.32(+1.54%) |
Aug 04, 2014 | 20.87 | 21.01 | 20.63 | 20.91 | 779,546 | +0.12(+0.57%) |